Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.967,10 +82,84 (+0,21%) Gold
2.324,20 0,00 (0,00%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
58.015,52 -1.130,32 (-1,91%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:56PM EDT. Markt geöffnet.
Strike:320.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00320000 | 2024-04-01 12:40PM EDT | 2024-06-21 | 187.00 | 155.30 | 161.45 | 0.00 | - | 2 | 33 | 0.00% |
| ADBE241220C00320000 | 2024-04-19 9:58AM EDT | 2024-12-20 | 167.60 | 185.45 | 189.85 | 0.00 | - | 2 | 1 | 57.68% |
| ADBE250117C00320000 | 2024-04-03 10:13AM EDT | 2025-01-17 | 196.15 | 174.15 | 179.00 | 0.00 | - | 2 | 48 | 42.69% |
| ADBE250620C00320000 | 2024-04-30 2:14PM EDT | 2025-06-20 | 176.78 | 198.10 | 205.00 | 0.00 | - | - | 100 | 55.09% |
| ADBE260116C00320000 | 2023-12-19 11:58AM EDT | 2026-01-16 | 325.00 | 309.65 | 316.90 | 0.00 | - | 1 | 6 | 114.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00320000 | 2024-03-15 1:44PM EDT | 2024-05-17 | 0.27 | 0.01 | 0.77 | 0.00 | - | 2 | 3 | 118.26% |
| ADBE240621P00320000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 0.40 | 0.05 | 0.58 | 0.00 | - | 1 | 410 | 54.15% |
| ADBE240719P00320000 | 2024-02-26 4:54PM EDT | 2024-07-19 | 1.21 | 0.46 | 1.28 | 0.00 | - | 80 | 104 | 52.78% |
| ADBE240816P00320000 | 2024-05-07 12:45PM EDT | 2024-08-16 | 0.84 | 0.61 | 1.06 | 0.00 | - | 3 | 126 | 43.42% |
| ADBE240920P00320000 | 2024-04-08 2:57PM EDT | 2024-09-20 | 2.31 | 1.37 | 1.96 | 0.00 | - | 2 | 4 | 41.91% |
| ADBE241018P00320000 | 2024-05-01 11:48AM EDT | 2024-10-18 | 3.15 | 1.94 | 2.55 | 0.00 | - | 11 | 14 | 40.28% |
| ADBE241220P00320000 | 2024-05-08 11:50AM EDT | 2024-12-20 | 3.97 | 3.90 | 4.25 | -0.58 | -12.75% | 3 | 72 | 38.45% |
| ADBE250117P00320000 | 2024-05-08 10:11AM EDT | 2025-01-17 | 4.70 | 4.40 | 4.80 | +0.10 | +2.17% | 2 | 491 | 37.39% |
| ADBE250321P00320000 | 2024-05-07 12:17PM EDT | 2025-03-21 | 5.84 | 4.45 | 8.60 | 0.00 | - | 1 | 298 | 39.29% |
| ADBE250620P00320000 | 2024-05-02 12:42PM EDT | 2025-06-20 | 10.35 | 7.65 | 11.55 | 0.00 | - | 2 | 52 | 37.99% |
| ADBE260116P00320000 | 2024-02-26 10:30AM EDT | 2026-01-16 | 12.50 | 15.45 | 17.45 | 0.00 | - | 2 | 17 | 35.67% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 2026-06-18 | 19.20 | 16.75 | 20.10 | 0.00 | - | - | 1 | 33.72% |
| ADBE261218P00320000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 29.20 | 18.95 | 25.55 | 0.00 | - | 1 | 5 | 33.43% |
